Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rex American Resources Corp (NY: REX )

56.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2011 5.757 5.810 5.700 5.743 60,402 -0.07(-1.20%)
Jul 28, 2011 5.737 5.827 5.707 5.813 44,250 +0.10(+1.75%)
Jul 27, 2011 5.853 5.883 5.670 5.713 98,187 -0.16(-2.67%)
Jul 26, 2011 5.827 5.883 5.800 5.870 88,047 +0.07(+1.15%)
Jul 25, 2011 5.760 5.883 5.740 5.803 128,193 -0.03(-0.46%)
Jul 22, 2011 5.877 5.877 5.830 5.830 141,339 -0.03(-0.51%)
Jul 21, 2011 5.780 5.867 5.753 5.860 55,632 +0.10(+1.68%)
Jul 20, 2011 5.663 5.813 5.630 5.763 159,750 +0.09(+1.65%)
Jul 19, 2011 5.517 5.687 5.517 5.670 73,170 +0.15(+2.78%)
Jul 18, 2011 5.603 5.633 5.510 5.517 122,982 -0.12(-2.07%)
Jul 15, 2011 5.660 5.687 5.623 5.633 135,291 -0.03(-0.47%)
Jul 14, 2011 5.660 5.693 5.629 5.660 160,506 +0.02(+0.35%)
Jul 13, 2011 5.580 5.667 5.487 5.640 63,801 +0.09(+1.56%)
Jul 12, 2011 5.713 5.800 5.553 5.553 254,286 -0.16(-2.86%)
Jul 11, 2011 5.593 5.743 5.583 5.717 51,144 +0.06(+1.06%)
Jul 08, 2011 5.650 5.743 5.560 5.657 112,161 -0.07(-1.28%)
Jul 07, 2011 5.717 5.783 5.683 5.730 149,022 +0.01(+0.23%)
Jul 06, 2011 5.670 5.717 5.607 5.717 107,034 +0.05(+0.88%)
Jul 05, 2011 5.577 5.683 5.573 5.667 86,421 +0.10(+1.80%)
Jul 01, 2011 5.567 5.607 5.537 5.567 94,107 +0.03(+0.60%)
Jun 30, 2011 5.547 5.548 5.500 5.533 44,541 +0.02(+0.42%)
Jun 29, 2011 5.500 5.530 5.447 5.510 83,142 +0.02(+0.36%)
Jun 28, 2011 5.450 5.497 5.447 5.490 198,960 +0.05(+0.98%)
Jun 27, 2011 5.357 5.459 5.340 5.437 74,595 +0.06(+1.18%)
Jun 24, 2011 5.267 5.433 5.207 5.373 562,650 +0.12(+2.28%)
Jun 23, 2011 5.120 5.293 5.120 5.253 127,170 +0.03(+0.64%)
Jun 22, 2011 5.390 5.400 5.207 5.220 47,283 -0.19(-3.51%)
Jun 21, 2011 5.303 5.427 5.240 5.410 156,108 +0.15(+2.92%)
Jun 20, 2011 5.233 5.260 5.233 5.257 51,849 +0.04(+0.70%)
Jun 17, 2011 5.223 5.257 5.163 5.220 130,113 +0.01(+0.26%)
Jun 16, 2011 5.357 5.403 5.090 5.207 178,863 -0.15(-2.74%)
Jun 15, 2011 5.360 5.410 5.303 5.353 43,359 -0.06(-1.17%)
Jun 14, 2011 5.350 5.463 5.253 5.417 102,144 +0.13(+2.39%)
Jun 13, 2011 5.367 5.380 5.290 5.290 44,619 -0.04(-0.69%)
Jun 10, 2011 5.380 5.410 5.303 5.327 68,133 -0.08(-1.48%)
Jun 09, 2011 5.390 5.500 5.380 5.407 77,823 +0.03(+0.62%)
Jun 08, 2011 5.207 5.390 5.207 5.373 34,317 +0.14(+2.74%)
Jun 07, 2011 5.283 5.283 5.197 5.230 36,969 -0.02(-0.44%)
Jun 06, 2011 5.250 5.360 5.237 5.253 48,060 +0.00(+0.00%)
Jun 03, 2011 5.210 5.277 5.190 5.253 84,951 -0.05(-0.88%)
May 24, 2011 5.383 5.393 5.293 5.300 57,564 -0.05(-0.93%)
May 23, 2011 5.483 5.496 5.333 5.350 150,768 -0.22(-3.89%)
May 20, 2011 5.577 5.633 5.507 5.567 131,712 -0.04(-0.77%)
May 19, 2011 5.570 5.626 5.537 5.610 52,020 +0.07(+1.32%)
May 18, 2011 5.457 5.537 5.413 5.537 48,987 +0.08(+1.53%)
May 17, 2011 5.457 5.483 5.427 5.453 38,136 -0.04(-0.67%)
May 16, 2011 5.620 5.620 5.457 5.490 63,060 -0.16(-2.89%)
May 13, 2011 5.720 5.720 5.640 5.653 29,397 -0.05(-0.93%)
May 12, 2011 5.660 5.727 5.630 5.707 53,970 +0.02(+0.29%)
May 11, 2011 5.707 5.750 5.667 5.690 59,793 -0.04(-0.76%)
May 10, 2011 5.617 5.733 5.553 5.733 72,084 +0.14(+2.56%)
May 09, 2011 5.447 5.597 5.447 5.590 59,022 +0.12(+2.19%)
May 06, 2011 5.523 5.597 5.427 5.470 64,089 +0.01(+0.12%)
May 05, 2011 5.510 5.617 5.413 5.463 61,026 -0.04(-0.73%)
May 04, 2011 5.603 5.660 5.500 5.503 92,286 -0.11(-1.90%)
May 03, 2011 5.527 5.743 5.527 5.610 98,565 +0.10(+1.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.